Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.025 | 4.099 | 4.025 | 4.025 | 11,101,782 | -0.01(-0.24%) |
Apr 29, 2010 | 4.005 | 4.081 | 3.998 | 4.035 | 12,991,659 | +0.04(+1.05%) |
Apr 28, 2010 | 3.978 | 4.020 | 3.948 | 3.993 | 12,894,584 | +0.03(+0.81%) |
Apr 27, 2010 | 4.029 | 4.040 | 3.951 | 3.960 | 11,162,922 | -0.08(-1.99%) |
Apr 26, 2010 | 4.075 | 4.090 | 4.038 | 4.041 | 7,670,194 | -0.03(-0.66%) |
Apr 23, 2010 | 3.987 | 4.068 | 3.980 | 4.068 | 8,646,387 | +0.07(+1.83%) |
Apr 22, 2010 | 3.975 | 4.004 | 3.946 | 3.995 | 8,204,373 | +0.00(+0.00%) |
Apr 21, 2010 | 3.995 | 4.026 | 3.990 | 3.995 | 49,329 | -0.01(-0.30%) |
Apr 20, 2010 | 4.012 | 4.031 | 3.987 | 4.007 | 10,585,863 | +0.02(+0.43%) |
Apr 19, 2010 | 3.960 | 3.995 | 3.939 | 3.990 | 14,770,257 | +0.02(+0.43%) |
Apr 16, 2010 | 3.975 | 4.007 | 3.956 | 3.973 | 13,827,887 | -0.00(-0.06%) |
Apr 15, 2010 | 3.956 | 3.990 | 3.953 | 3.975 | 5,629,252 | -0.00(-0.12%) |
Apr 14, 2010 | 3.960 | 3.985 | 3.941 | 3.980 | 11,465,635 | +0.03(+0.68%) |
Apr 13, 2010 | 3.958 | 3.970 | 3.924 | 3.953 | 3,573,044 | -0.01(-0.25%) |
Apr 12, 2010 | 3.963 | 3.985 | 3.958 | 3.963 | 3,589,440 | +0.01(+0.18%) |
Apr 09, 2010 | 3.953 | 3.956 | 3.924 | 3.956 | 23,135,720 | +0.01(+0.31%) |
Apr 08, 2010 | 3.963 | 3.965 | 3.924 | 3.943 | 5,880,556 | -0.03(-0.80%) |
Apr 07, 2010 | 4.009 | 4.029 | 3.936 | 3.975 | 8,213,530 | -0.03(-0.73%) |
Apr 06, 2010 | 3.948 | 4.012 | 3.941 | 4.004 | 4,760,343 | +0.04(+0.98%) |
Apr 05, 2010 | 3.936 | 3.975 | 3.936 | 3.965 | 6,945,939 | +0.03(+0.80%) |
Apr 01, 2010 | 3.861 | 3.934 | 3.934 | 3.934 | 20,146,874 | +0.09(+2.28%) |
Mar 31, 2010 | 3.887 | 3.897 | 3.846 | 3.846 | 7,765,141 | -0.05(-1.19%) |
Mar 30, 2010 | 3.892 | 3.902 | 3.878 | 3.892 | 4,476,860 | +0.00(+0.13%) |
Mar 29, 2010 | 3.851 | 3.895 | 3.839 | 3.887 | 5,574,389 | +0.05(+1.20%) |
Mar 26, 2010 | 3.812 | 3.875 | 3.810 | 3.841 | 22,687,462 | +0.04(+1.09%) |
Mar 25, 2010 | 3.831 | 3.851 | 3.800 | 3.800 | 5,151,778 | -0.02(-0.57%) |
Mar 24, 2010 | 3.841 | 3.858 | 3.814 | 3.822 | 6,201,776 | -0.04(-1.01%) |
Mar 23, 2010 | 3.822 | 3.868 | 3.805 | 3.861 | 6,178,696 | +0.04(+1.02%) |
Mar 22, 2010 | 3.807 | 3.827 | 3.790 | 3.822 | 4,804,616 | -0.01(-0.19%) |
Mar 19, 2010 | 3.834 | 3.866 | 3.785 | 3.829 | 10,096,245 | -0.01(-0.19%) |
Mar 18, 2010 | 3.849 | 3.851 | 3.812 | 3.836 | 5,794,960 | -0.02(-0.44%) |
Mar 17, 2010 | 3.822 | 3.868 | 3.812 | 3.853 | 6,601,332 | +0.04(+0.96%) |
Mar 16, 2010 | 3.773 | 3.817 | 3.761 | 3.817 | 6,682,619 | +0.04(+1.10%) |
Mar 15, 2010 | 3.751 | 3.775 | 3.746 | 3.775 | 5,428,502 | +0.00(+0.13%) |
Mar 12, 2010 | 3.807 | 3.814 | 3.756 | 3.771 | 6,291,591 | -0.02(-0.51%) |
Mar 11, 2010 | 3.768 | 3.793 | 3.744 | 3.790 | 5,924,808 | +0.00(+0.13%) |
Mar 10, 2010 | 3.766 | 3.785 | 3.744 | 3.785 | 6,893,224 | +0.03(+0.78%) |
Mar 09, 2010 | 3.766 | 3.766 | 3.729 | 3.756 | 5,109,382 | +0.00(+0.05%) |
Mar 08, 2010 | 3.737 | 3.761 | 3.734 | 3.754 | 4,597,810 | +0.01(+0.28%) |
Mar 05, 2010 | 3.700 | 3.744 | 3.683 | 3.744 | 5,960,113 | +0.06(+1.59%) |
Mar 04, 2010 | 3.688 | 3.710 | 3.651 | 3.685 | 8,130,916 | -0.00(-0.07%) |
Mar 03, 2010 | 3.685 | 3.707 | 3.666 | 3.688 | 7,241,302 | +0.00(+0.07%) |
Mar 02, 2010 | 3.702 | 3.717 | 3.618 | 3.685 | 10,326,836 | -0.01(-0.20%) |
Mar 01, 2010 | 3.673 | 3.707 | 3.664 | 3.693 | 8,407,748 | +0.04(+1.00%) |
Feb 26, 2010 | 3.659 | 3.693 | 3.637 | 3.656 | 37,348,304 | +0.01(+0.20%) |
Feb 25, 2010 | 3.608 | 3.654 | 3.588 | 3.649 | 7,414,684 | -0.00(-0.13%) |
Feb 24, 2010 | 3.661 | 3.678 | 3.608 | 3.654 | 12,028,972 | -0.01(-0.20%) |
Feb 23, 2010 | 3.700 | 3.710 | 3.651 | 3.661 | 9,909,935 | -0.04(-1.12%) |
Feb 22, 2010 | 3.712 | 3.722 | 3.688 | 3.702 | 10,539,150 | +0.01(+0.33%) |
Feb 19, 2010 | 3.637 | 3.702 | 3.620 | 3.690 | 10,115,878 | +0.04(+1.07%) |
Feb 18, 2010 | 3.632 | 3.683 | 3.629 | 3.651 | 13,490,757 | +0.01(+0.20%) |
Feb 17, 2010 | 3.671 | 3.671 | 3.639 | 3.644 | 8,452,760 | -0.01(-0.27%) |
Feb 16, 2010 | 3.605 | 3.654 | 3.586 | 3.654 | 12,796,663 | +0.09(+2.53%) |
Feb 12, 2010 | 3.573 | 3.564 | 3.564 | 3.564 | 39,617,556 | -0.04(-1.01%) |
Feb 11, 2010 | 3.554 | 3.605 | 3.530 | 3.600 | 11,919,841 | +0.02(+0.48%) |
Feb 10, 2010 | 3.612 | 3.617 | 3.559 | 3.583 | 9,837,317 | -0.02(-0.61%) |
Feb 09, 2010 | 3.581 | 3.654 | 3.569 | 3.605 | 14,393,693 | +0.03(+0.95%) |
Feb 08, 2010 | 3.564 | 3.593 | 3.544 | 3.571 | 9,257,822 | -0.00(-0.07%) |
Feb 05, 2010 | 3.581 | 3.593 | 3.513 | 3.573 | 11,647,968 | -0.01(-0.34%) |
Feb 04, 2010 | 3.651 | 3.656 | 3.586 | 3.586 | 9,910,884 | -0.09(-2.51%) |
Feb 03, 2010 | 3.649 | 3.700 | 3.649 | 3.678 | 9,950,462 | -0.01(-0.40%) |
Feb 02, 2010 | 3.610 | 3.695 | 3.581 | 3.693 | 14,144,842 | +0.07(+1.97%) |